ING Groep N.V. (FRA:INNA)
Germany
· Delayed Price · Currency is EUR 23.40
0.00 (0.00%)
Last updated: Apr 28, 2026, 8:04 AM CET
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | - |
| Apr 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Apr 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Apr 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Apr 22, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 0.83% | 5 |
| Apr 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Apr 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Apr 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | - |
| Apr 16, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 24.37 | 1.63% | - |
| Apr 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | 0.82% | - |
| Apr 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | 2.52% | - |
| Apr 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.20 | -1.65% | - |
| Apr 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.59 | 0.83% | - |
| Apr 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.39 | - | - |
| Apr 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.39 | 6.19% | - |
| Apr 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.03 | -1.74% | - |
| Apr 2, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 22.42 | 1.77% | 300 |
| Apr 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.03 | 5.61% | - |
| Mar 31, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.86 | - | - |
| Mar 30, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 20.86 | -1.83% | 70 |
| Mar 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | - | - |
| Mar 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | - | - |
| Mar 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | 0.93% | - |
| Mar 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.05 | 4.85% | - |
| Mar 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.08 | -6.36% | - |
| Mar 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.44 | - | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.44 | -2.65% | - |
| Mar 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.03 | -0.88% | - |
| Mar 17, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.22 | 2.70% | 500 |
| Mar 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.64 | -0.89% | - |
| Mar 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.83 | -0.88% | - |
| Mar 12, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.03 | -1.74% | - |
| Mar 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.42 | -2.54% | - |
| Mar 10, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.00 | 9.26% | 400 |
| Mar 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.05 | -5.26% | - |
| Mar 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.22 | 0.88% | - |
| Mar 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.03 | - | - |
| Mar 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.03 | -3.42% | - |
| Mar 3, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 22.81 | 0.86% | 60 |
| Mar 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.61 | -5.69% | - |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | - | - |
| Feb 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | 0.82% | - |
| Feb 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | -0.81% | - |
| Feb 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | - | - |
| Feb 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | 0.82% | - |
| Feb 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | - | - |
| Feb 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | 0.83% | - |
| Feb 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.59 | -1.63% | - |
| Feb 17, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 23.98 | 5.13% | 1 |
| Feb 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.81 | -2.50% | - |
| Feb 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.39 | -4.00% | - |
| Feb 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.37 | -2.34% | - |
| Feb 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.95 | 0.79% | - |
| Feb 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.75 | 1.60% | - |
| Feb 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.37 | 0.81% | - |
| Feb 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.17 | -3.13% | - |
| Feb 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.95 | -0.78% | - |
| Feb 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.14 | 2.38% | - |
| Feb 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.56 | 4.13% | - |
| Feb 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.59 | -0.82% | - |
| Jan 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | -0.81% | - |
| Jan 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | - | - |
| Jan 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | 1.65% | - |
| Jan 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.59 | 1.68% | - |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.20 | -0.83% | - |
| Jan 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.39 | -0.83% | - |
| Jan 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.59 | 1.68% | - |
| Jan 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.20 | -1.65% | - |
| Jan 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.59 | - | - |
| Jan 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.59 | -1.63% | - |
| Jan 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | - | - |
| Jan 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | - | - |
| Jan 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | 1.65% | - |
| Jan 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.59 | 0.83% | - |
| Jan 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.39 | 0.84% | - |
| Jan 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.20 | 0.85% | - |
| Jan 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.00 | -2.48% | - |
| Jan 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.44 | -0.82% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.64 | 0.83% | - |
| Jan 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.44 | 2.54% | - |
| Jan 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.86 | 0.85% | - |
| Dec 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.67 | -0.85% | - |
| Dec 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 22.86 | 0.85% | - |
| Dec 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.67 | - | - |
| Dec 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.67 | - | - |
| Dec 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.67 | 1.74% | 300 |
| Dec 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.28 | - | - |
| Dec 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.28 | 0.88% | - |
| Dec 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.09 | -0.87% | - |
| Dec 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.28 | -1.71% | - |
| Dec 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.67 | 3.54% | - |
| Dec 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.89 | - | - |
| Dec 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.89 | - | - |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.89 | 1.80% | - |
| Dec 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.51 | - | - |
| Dec 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.51 | - | - |
| Dec 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.51 | -1.77% | - |
| Dec 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.89 | 2.73% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.31 | - | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.31 | - | - |